Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.12 | 15.26 | 14.90 | 14.91 | 1,691,027 | -0.26(-1.74%) |
Sep 28, 2006 | 15.29 | 15.39 | 15.05 | 15.17 | 1,957,605 | -0.12(-0.79%) |
Sep 27, 2006 | 15.00 | 15.32 | 14.91 | 15.29 | 1,808,901 | +0.29(+1.96%) |
Sep 26, 2006 | 14.90 | 15.05 | 14.78 | 15.00 | 2,229,498 | +0.12(+0.81%) |
Sep 25, 2006 | 14.49 | 14.91 | 14.39 | 14.88 | 2,974,480 | +0.39(+2.70%) |
Sep 22, 2006 | 14.67 | 14.91 | 14.46 | 14.49 | 2,159,332 | -0.33(-2.23%) |
Sep 21, 2006 | 15.01 | 15.01 | 14.72 | 14.82 | 1,845,445 | -0.14(-0.96%) |
Sep 20, 2006 | 15.00 | 15.16 | 14.89 | 14.96 | 2,115,478 | +0.21(+1.43%) |
Sep 19, 2006 | 14.54 | 15.12 | 14.52 | 14.75 | 3,265,643 | +0.16(+1.08%) |
Sep 18, 2006 | 14.55 | 14.74 | 14.42 | 14.59 | 1,731,957 | -0.14(-0.92%) |
Sep 15, 2006 | 15.07 | 15.34 | 14.43 | 14.73 | 4,071,755 | -0.34(-2.25%) |
Sep 14, 2006 | 15.28 | 15.28 | 14.95 | 15.07 | 2,702,056 | -0.39(-2.53%) |
Sep 13, 2006 | 14.82 | 15.48 | 14.78 | 15.46 | 4,723,050 | +0.61(+4.11%) |
Sep 12, 2006 | 14.57 | 15.00 | 14.53 | 14.85 | 2,300,063 | +0.36(+2.49%) |
Sep 11, 2006 | 13.85 | 14.52 | 13.85 | 14.49 | 2,281,325 | +0.41(+2.94%) |
Sep 08, 2006 | 13.88 | 14.22 | 13.85 | 14.07 | 2,131,957 | +0.27(+1.96%) |
Sep 07, 2006 | 13.78 | 13.90 | 13.64 | 13.80 | 2,502,322 | +0.02(+0.16%) |
Sep 06, 2006 | 13.85 | 13.88 | 13.72 | 13.78 | 1,787,505 | +0.01(+0.05%) |
Sep 05, 2006 | 13.78 | 13.80 | 13.67 | 13.77 | 1,636,675 | +0.00(+0.00%) |
Sep 01, 2006 | 13.82 | 13.86 | 13.64 | 13.77 | 1,088,636 | -0.04(-0.27%) |
Aug 31, 2006 | 13.85 | 13.89 | 13.75 | 13.81 | 1,765,047 | +0.05(+0.33%) |
Aug 30, 2006 | 13.77 | 13.92 | 13.69 | 13.76 | 1,748,967 | -0.01(-0.06%) |
Aug 29, 2006 | 13.66 | 13.81 | 13.56 | 13.77 | 1,489,034 | +0.11(+0.83%) |
Aug 28, 2006 | 13.55 | 13.66 | 13.51 | 13.66 | 1,679,067 | +0.11(+0.83%) |
Aug 25, 2006 | 13.44 | 13.59 | 13.41 | 13.54 | 2,412,887 | +0.08(+0.62%) |
Aug 24, 2006 | 13.61 | 13.67 | 13.16 | 13.46 | 4,855,275 | +0.05(+0.39%) |
Aug 23, 2006 | 13.73 | 13.74 | 13.34 | 13.41 | 4,371,422 | -0.36(-2.62%) |
Aug 22, 2006 | 13.91 | 13.91 | 13.67 | 13.77 | 1,244,782 | -0.11(-0.76%) |